Sinch AB (publ) (BIT:1SINC)
Italy · Delayed Price · Currency is EUR 2.060
0.00 (0.00%)
At close: Apr 15, 2026
BIT:1SINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 10.23% | - |
| Apr 15, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 14, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 13, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.44% | - |
| Apr 10, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Apr 9, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Apr 8, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.09% | - |
| Apr 7, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.09% | - |
| Apr 2, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 1, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 5.13% | - |
| Mar 31, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 2.78% | - |
| Mar 30, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 3.01% | - |
| Mar 27, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.25% | - |
| Mar 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.20% | - |
| Mar 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.20% | - |
| Mar 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Mar 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.10% | - |
| Mar 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -4.14% | - |
| Mar 19, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Mar 18, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Mar 17, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.07% | - |
| Mar 16, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Mar 13, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.05% | - |
| Mar 12, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.05% | - |
| Mar 11, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.10% | - |
| Mar 10, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.10% | - |
| Mar 9, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.29% | - |
| Mar 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.29% | - |
| Mar 5, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.34% | - |
| Mar 4, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.71% | - |
| Mar 3, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.44% | - |
| Mar 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.09% | - |
| Feb 27, 2026 | 2.12 | 2.12 | 2.12 | 2.06 | 2.06 | 0.10% | 1,000 |
| Feb 26, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.11% | - |
| Feb 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.49% | - |
| Feb 24, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Feb 23, 2026 | 2.12 | 2.12 | 2.12 | 2.05 | 2.05 | 1.19% | 1,000 |
| Feb 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.17% | - |
| Feb 19, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.49% | - |
| Feb 18, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.95% | - |
| Feb 17, 2026 | 2.15 | 2.15 | 2.15 | 2.00 | 2.00 | -11.51% | 1,000 |
| Feb 16, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.27% | - |
| Feb 13, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.61% | - |
| Feb 12, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.96% | - |
| Feb 11, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.04% | - |
| Feb 10, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 1.21% | - |
| Feb 9, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.09% | - |
| Feb 6, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.90% | - |
| Feb 5, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.34% | - |
| Feb 4, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.70% | - |